Log in
NASDAQ:SOXX

iShares PHLX Semiconductor ETF Options Chain and Prices

$353.46
-0.78 (-0.22 %)
(As of 11/25/2020 12:00 AM ET)
Add
Today's Range
$352.00
Now: $353.46
$356.18
50-Day Range
$301.95
MA: $328.67
$354.24
52-Week Range
$167.79
Now: $353.46
$356.18
Volume312,420 shs
Average Volume822,440 shs
Market Capitalization$4.37 billion
P/E RatioN/A
Dividend Yield0.90%
BetaN/A

Options Chain

iShares PHLX Semiconductor ETF (NASDAQ:SOXX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$495.00$0.000Call0000
(+0)
0.00
12/18/2020$490.00$0.000Call0000
(+0)
0.00
12/18/2020$485.00$0.000Call0000
(+0)
0.00
12/18/2020$480.00$0.000Call0000
(+0)
0.00
12/18/2020$475.00$0.000Call0000
(+0)
0.00
12/18/2020$470.00$0.000Call0000
(+0)
0.00
12/18/2020$465.00$0.000Call0000
(+0)
0.00
12/18/2020$460.00$0.000Call0000
(+0)
0.00
12/18/2020$455.00$0.000Call0000
(+0)
0.00
12/18/2020$450.00$0.000Call0000
(+0)
0.00
12/18/2020$445.00$0.000Call0000
(+0)
0.00
12/18/2020$440.00$0.000Call0000
(+0)
0.00
12/18/2020$435.00$0.000Call0000
(+0)
0.00
12/18/2020$430.00$0.000Call0000
(+0)
0.00
12/18/2020$425.00$0.000Call0000
(+0)
0.00
12/18/2020$420.00$0.000Call0000
(+0)
0.00
12/18/2020$415.00$0.225Call0000
(+0)
0.319370.0215810
12/18/2020$410.00$0.000Call0002
(+0)
0.00
12/18/2020$405.00$0.350Call0004
(+0)
0.303394
(+0.001064)
0.0340010
12/18/2020$400.00$0.500Call0006
(+0)
0.295898
(+0.011905)
0.0468520
12/18/2020$395.00$0.500Call1012
(+0)
0.2718
(+0.0013)
0.0503921
12/18/2020$390.00$0.650Call10011
(+8)
0.262891
(-0.002255)
0.0653341
12/18/2020$385.00$0.900Call00042
(+40)
0.254243
(+0.00023)
0.0885420
12/18/2020$380.00$1.325Call00054
(+28)
0.250853
(-0.003542)
0.1238270
12/18/2020$375.00$2.000Call43054
(-5)
0.24968
(+0.001145)
0.1734322
12/18/2020$370.00$2.925Call00027
(+0)
0.25125
(-0.000264)
0.2347540
12/18/2020$365.00$4.200Call1210145
(+0)
0.248961
(-0.002113)
0.3085953
12/18/2020$360.00$5.900Call43122
(+0)
0.252467
(-0.002855)
0.3935923
12/18/2020$355.00$8.100Call201109
(-3)
0.255029
(-0.006614)
0.4833532
12/18/2020$350.00$10.700Call31118
(+0)
0.25706
(-0.008199)
0.5732753
12/18/2020$345.00$13.900Call000217
(+0)
0.266804
(-0.008605)
0.6571670
12/18/2020$340.00$17.400Call21052
(+0)
0.269294
(-0.01148)
0.7324892
12/18/2020$335.00$21.450Call00027
(+0)
0.285059
(-0.013388)
0.7919120
12/18/2020$330.00$25.600Call00021
(+0)
0.289746
(-0.023935)
0.843010
12/18/2020$325.00$29.900Call00022
(+0)
0.295313
(-0.017587)
0.8880220
12/18/2020$320.00$33.950Call00032
(+0)
0.257227
(-0.024618)
0.9498550
12/18/2020$315.00$39.300Call00011
(+0)
0.32421
(+0.016992)
0.9346950
12/18/2020$310.00$43.400Call0006
(+0)
0
12/18/2020$305.00$49.200Call0006
(+0)
0.383135
(+0.068393)
0.9497350
12/18/2020$300.00$53.800Call000120
(+0)
0.3623080.9734910
12/18/2020$295.00$58.700Call0000
(+0)
0.370090.9811670
12/18/2020$290.00$63.750Call0000
(+0)
0.4122390.9797460
12/18/2020$285.00$68.650Call1001
(+0)
0.4158920.986421
12/18/2020$280.00$73.750Call0001
(+0)
0.4730340.9821420
12/18/2020$275.00$78.300Call0001
(+0)
0
12/18/2020$270.00$83.900Call0000
(+0)
0.576064
(+0.041236)
0.9781950
12/18/2020$265.00$88.900Call0000
(+0)
0.609279
(-0.009308)
0.9792640
12/18/2020$260.00$94.050Call0000
(+0)
0.67797
(+0.092689)
0.9754460
12/18/2020$255.00$98.550Call0000
(+0)
0.54401
(-0.074568)
0.9949670
12/18/2020$250.00$103.650Call0000
(+0)
0.636385
(-0.097866)
0.9908210
12/18/2020$245.00$108.650Call0000
(+0)
0.670111
(-0.085901)
0.9912650
12/18/2020$240.00$113.650Call0000
(+0)
0.703704
(+0.001365)
0.9916560
12/18/2020$235.00$118.700Call0000
(+0)
0.758939
(+0.127861)
0.9903140
12/18/2020$230.00$123.550Call0000
(+0)
0.700579
(-0.070057)
0.9960090
12/18/2020$225.00$128.600Call0000
(+0)
0.770274
(-0.0363)
0.9943330
12/18/2020$220.00$133.600Call0000
(+0)
0.804816
(-0.002805)
0.9945670
12/18/2020$215.00$138.550Call0000
(+0)
0.803254
(-0.149589)
0.9964670
12/18/2020$210.00$143.650Call0000
(+0)
0.914004
(-0.06462)
0.9935120
12/18/2020$205.00$148.600Call0000
(+0)
0.914004
(-0.088836)
0.995170
12/18/2020$200.00$153.600Call0000
(+0)
0.951504
(-0.00036)
0.9953770
12/18/2020$195.00$158.750Call0000
(+0)
1.09543
(+0.066809)
0.9918710
12/18/2020$190.00$163.600Call0000
(+0)
1.0317
(-0.037553)
0.9956830
12/18/2020$185.00$168.600Call0000
(+0)
1.07232
(+0.040572)
0.9958610
12/18/2020$180.00$173.600Call0000
(+0)
1.11514
(+0.041167)
0.9959990
12/18/2020$175.00$178.500Call0000
(+0)
1.01322
(+0.180603)
0.9987950
12/18/2020$170.00$183.600Call0000
(+0)
1.20282
(+0.042662)
0.9963050
12/18/2020$165.00$188.600Call0000
(+0)
1.2497
(-0.115923)
0.9964220
12/18/2020$160.00$193.600Call0000
(+0)
1.29753
(+0.046429)
0.9965470
12/18/2020$495.00$142.450Put0000
(+0)
0.658301
(-0.018816)
-0.9779020
12/18/2020$490.00$137.300Put0000
(+0)
0.612598
(-0.066863)
-0.9833880
12/18/2020$485.00$132.350Put0000
(+0)
0.605567
(-0.029362)
-0.9808740
12/18/2020$480.00$127.450Put0000
(+0)
0.60752
(-0.084938)
-0.9763930
12/18/2020$475.00$122.400Put0000
(+0)
0.58036
(-0.030714)
-0.9779070
12/18/2020$470.00$117.300Put0000
(+0)
0.543641
(-0.099855)
-0.9816890
12/18/2020$465.00$112.350Put0000
(+0)
0.535438
(-0.041066)
-0.9789380
12/18/2020$460.00$107.450Put0000
(+0)
0.537391
(-0.061183)
-0.9738080
12/18/2020$455.00$102.350Put0000
(+0)
0.499491
(-0.078511)
-0.9776590
12/18/2020$450.00$97.350Put0000
(+0)
0.481132
(-0.0399)
-0.9769570
12/18/2020$445.00$92.400Put0000
(+0)
0.472538
(-0.049275)
-0.973710
12/18/2020$440.00$87.350Put0000
(+0)
0.444022
(-0.071346)
-0.9752890
12/18/2020$435.00$82.450Put0000
(+0)
0.445194
(-0.034041)
-0.9691910
12/18/2020$430.00$77.350Put0000
(+0)
0.406055
(-0.051344)
-0.9732650
12/18/2020$425.00$71.900Put0000
(+0)
0
12/18/2020$420.00$67.400Put0000
(+0)
0.37704
(-0.056336)
-0.9678240
12/18/2020$415.00$62.450Put0000
(+0)
0.362493
(-0.058323)
-0.9630650
12/18/2020$410.00$57.650Put0000
(+0)
0.359954
(-0.04094)
-0.9496740
12/18/2020$405.00$52.500Put0000
(+0)
0.320892
(-0.05051)
-0.9555740
12/18/2020$400.00$47.850Put0000
(+0)
0.33357
(-0.010855)
-0.9321370
12/18/2020$395.00$42.850Put0000
(+0)
0.308528
(-0.023141)
-0.9273080
12/18/2020$390.00$38.250Put0000
(+0)
0.305738
(-0.015836)
-0.8997360
12/18/2020$385.00$33.950Put0000
(+0)
0.318629
(+0.003208)
-0.8585770
12/18/2020$380.00$29.000Put0000
(+0)
0.286457
(+0.026975)
-0.8435330
12/18/2020$375.00$24.650Put0000
(+0)
0.277727
(+0.015686)
-0.8006110
12/18/2020$370.00$20.550Put0000
(+0)
0.274781
(+0.024273)
-0.745670
12/18/2020$365.00$16.750Put0000
(+0)
0.268189
(+0.007966)
-0.6804450
12/18/2020$360.00$13.550Put00010
(+10)
0.273072
(+0.003598)
-0.6010770
12/18/2020$355.00$10.700Put00015
(+13)
0.275318
(+0.005258)
-0.5195970
12/18/2020$350.00$8.250Put1106
(+1)
0.276588
(+0.002622)
-0.4367131
12/18/2020$345.00$6.400Put20229
(+1)
0.286939
(+0.003647)
-0.3597582
12/18/2020$340.00$4.800Put11011124
(+1)
0.289283
(+0.00267)
-0.2881442
12/18/2020$335.00$3.600Put1010034
(+0)
0.300025
(+0.000326)
-0.2276331
12/18/2020$330.00$2.700Put00041
(+0)
0.306177
(+0.000521)
-0.1771960
12/18/2020$325.00$2.025Put100421
(+175)
0.318726
(+0.000863)
-0.1371571
12/18/2020$320.00$1.500Put000146
(+36)
0.326929
(+0.000766)
-0.1043070
12/18/2020$315.00$1.100Put000668
(+0)
0.336262
(-0.002536)
-0.0785350
12/18/2020$310.00$0.800Put30093
(-3)
0.348511
(-0.005777)
-0.058331
12/18/2020$305.00$0.700Put000142
(+0)
0.369096
(-0.000856)
-0.049120
12/18/2020$300.00$0.500Put00081
(+0)
0.377654
(+0.002229)
-0.0359730
12/18/2020$295.00$0.425Put00033
(+0)
0.401536
(-0.009608)
-0.02980
12/18/2020$290.00$0.000Put401146
(+0)
0.414626
(-0.011021)
0.02
12/18/2020$285.00$0.000Put00022
(+0)
0.00
12/18/2020$280.00$0.000Put000253
(+0)
0.00
12/18/2020$275.00$0.000Put00011
(+0)
0.00
12/18/2020$270.00$0.000Put0007
(+0)
0.00
12/18/2020$265.00$0.000Put0006
(-3)
0.00
12/18/2020$260.00$0.000Put0007
(+0)
0.00
12/18/2020$255.00$0.000Put0004
(+0)
0.00
12/18/2020$250.00$0.000Put0003
(+0)
0.00
12/18/2020$245.00$0.000Put0002
(+0)
0.00
12/18/2020$240.00$0.000Put00010
(+0)
0.00
12/18/2020$235.00$0.000Put0001
(+0)
0.00
12/18/2020$230.00$0.000Put0000
(+0)
0.00
12/18/2020$225.00$0.000Put0000
(+0)
0.00
12/18/2020$220.00$0.000Put0005
(+0)
0.00
12/18/2020$215.00$0.000Put0000
(+0)
0.00
12/18/2020$210.00$0.000Put0000
(+0)
0.00
12/18/2020$205.00$0.000Put0000
(+0)
0.00
12/18/2020$200.00$0.000Put0000
(+0)
0.00
12/18/2020$195.00$0.000Put0000
(+0)
0.00
12/18/2020$190.00$0.000Put0000
(+0)
0.00
12/18/2020$185.00$0.000Put0000
(+0)
0.00
12/18/2020$180.00$0.000Put0000
(+0)
0.00
12/18/2020$175.00$0.000Put0000
(+0)
0.00
12/18/2020$170.00$0.000Put0000
(+0)
0.00
12/18/2020$165.00$0.000Put0000
(+0)
0.00
12/18/2020$160.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.